Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.52 | 0.58 | 0.51 | 0.56 | 0.56 | +0.06 (+12%) | 3,895,700 |
12 Oct 2023 | USD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 2,558,100 |
11 Oct 2023 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,779,400 |
10 Oct 2023 | USD | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 3,982,300 |
9 Oct 2023 | USD | 0.58 | 0.58 | 0.49 | 0.52 | 0.52 | -0.03 (-5.45%) | 5,753,700 |
6 Oct 2023 | USD | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 3,502,100 |
5 Oct 2023 | USD | 0.54 | 0.56 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 11,344,900 |
4 Oct 2023 | USD | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,771,400 |
3 Oct 2023 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 1,600,000 |
2 Oct 2023 | USD | 0.6 | 0.63 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,491,300 |
29 Sep 2023 | USD | 0.6 | 0.65 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,471,000 |
28 Sep 2023 | USD | 0.6 | 0.63 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,144,700 |
27 Sep 2023 | USD | 0.67 | 0.72 | 0.6 | 0.6 | 0.6 | -0.08 (-11.76%) | 1,962,800 |
26 Sep 2023 | USD | 0.66 | 0.75 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 8,170,200 |
25 Sep 2023 | USD | 0.78 | 0.78 | 0.66 | 0.69 | 0.69 | -0.08 (-10.39%) | 2,086,400 |
22 Sep 2023 | USD | 0.8 | 0.83 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 656,900 |
21 Sep 2023 | USD | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 601,200 |
20 Sep 2023 | USD | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 398,100 |
19 Sep 2023 | USD | 0.87 | 0.9 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 650,400 |
18 Sep 2023 | USD | 0.99 | 0.99 | 0.84 | 0.87 | 0.87 | -0.13 (-13%) | 3,761,700 |
15 Sep 2023 | USD | 1 | 1.08 | 0.98 | 1 | 1 | 0.0 (0.0%) | 1,382,900 |
14 Sep 2023 | USD | 1.06 | 1.07 | 1 | 1 | 1 | -0.06 (-5.66%) | 559,900 |
13 Sep 2023 | USD | 1.02 | 1.15 | 1.01 | 1.06 | 1.06 | +0.07 (+7.07%) | 1,627,000 |
12 Sep 2023 | USD | 0.93 | 1.01 | 0.91 | 0.99 | 0.99 | +0.06 (+6.45%) | 823,900 |
11 Sep 2023 | USD | 0.9 | 0.94 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 533,300 |
8 Sep 2023 | USD | 0.94 | 0.96 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 655,900 |
7 Sep 2023 | USD | 1 | 1.03 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 1,763,100 |
6 Sep 2023 | USD | 0.96 | 1.02 | 0.94 | 1 | 1 | +0.04 (+4.17%) | 908,600 |
5 Sep 2023 | USD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,106,600 |
1 Sep 2023 | USD | 0.98 | 1 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 973,400 |